148,254CHF
-3,67%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 153,42 | 154,94 | 145,83 | 148,30 | -3,64% | - |
| 03.04.2025 | 159,00 | 164,90 | 153,90 | 153,90 | -5,70% | 86.293,00 |
| 02.04.2025 | 162,60 | 163,20 | 160,20 | 163,20 | -0,43% | 71.799,00 |
| 01.04.2025 | 169,00 | 169,30 | 162,80 | 163,90 | -1,68% | 44.717,00 |
| 31.03.2025 | 171,00 | 171,00 | 166,40 | 166,70 | -4,03% | 74.053,00 |
| 28.03.2025 | 171,60 | 175,00 | 171,10 | 173,70 | 1,11% | 43.908,00 |
| 27.03.2025 | 169,90 | 171,80 | 169,20 | 171,80 | 1,00% | 48.780,00 |
| 26.03.2025 | 175,90 | 175,90 | 170,10 | 170,10 | -2,80% | 61.803,00 |
| 25.03.2025 | 177,50 | 177,50 | 174,40 | 175,00 | -0,57% | 36.980,00 |
| 24.03.2025 | 175,20 | 177,50 | 172,40 | 176,00 | 1,73% | 46.501,00 |
| 21.03.2025 | 173,80 | 175,00 | 171,60 | 173,00 | -1,48% | 260.536,00 |
| 20.03.2025 | 175,00 | 178,60 | 174,30 | 175,60 | -0,17% | 104.028,00 |
| 19.03.2025 | 178,00 | 178,90 | 175,90 | 175,90 | -2,06% | 59.320,00 |
| 18.03.2025 | 178,50 | 181,70 | 178,00 | 179,60 | 1,53% | 48.957,00 |
| 17.03.2025 | 176,00 | 177,60 | 175,00 | 176,90 | 0,86% | 71.086,00 |
| 14.03.2025 | 174,20 | 178,00 | 172,60 | 175,40 | 1,68% | 93.757,00 |
| 13.03.2025 | 175,80 | 176,50 | 167,80 | 172,50 | -3,36% | 147.418,00 |
| 12.03.2025 | 179,00 | 185,00 | 176,20 | 178,50 | -3,67% | 161.515,00 |
| 11.03.2025 | 187,00 | 191,70 | 184,90 | 185,30 | -0,86% | 70.157,00 |
| 10.03.2025 | 190,00 | 190,60 | 185,90 | 186,90 | -0,53% | 57.102,00 |
| 07.03.2025 | 188,20 | 189,30 | 185,40 | 187,90 | -0,84% | 59.850,00 |
| 06.03.2025 | 188,40 | 192,70 | 187,40 | 189,50 | 1,61% | 90.391,00 |
| 05.03.2025 | 187,40 | 191,40 | 186,10 | 186,50 | 0,32% | 89.379,00 |
| 04.03.2025 | 191,20 | 193,70 | 185,70 | 185,90 | -5,15% | 90.460,00 |
| 03.03.2025 | 196,30 | 198,00 | 192,90 | 196,00 | 0,36% | 77.390,00 |
| 28.02.2025 | 197,00 | 197,30 | 194,30 | 195,30 | -1,81% | 51.448,00 |
| 27.02.2025 | 201,60 | 203,00 | 197,90 | 198,90 | -1,73% | 49.822,00 |
| 26.02.2025 | 197,00 | 203,40 | 197,00 | 202,40 | 2,43% | 54.238,00 |
| 25.02.2025 | 201,20 | 201,60 | 197,60 | 197,60 | -2,18% | 61.858,00 |
| 24.02.2025 | 207,20 | 207,60 | 201,00 | 202,00 | -1,46% | 52.765,00 |
| 21.02.2025 | 206,00 | 209,00 | 204,20 | 205,00 | -0,58% | 46.929,00 |
| 20.02.2025 | 192,50 | 207,00 | 190,80 | 206,20 | -0,77% | 97.110,00 |
| 19.02.2025 | 210,40 | 210,40 | 205,40 | 207,80 | -1,05% | 36.757,00 |
| 18.02.2025 | 213,80 | 213,80 | 208,80 | 210,00 | -1,78% | 40.422,00 |
| 17.02.2025 | 212,20 | 214,40 | 211,00 | 213,80 | 0,75% | 25.364,00 |
| 14.02.2025 | 216,80 | 216,80 | 211,40 | 212,20 | -1,58% | 32.468,00 |
| 13.02.2025 | 212,20 | 215,60 | 210,40 | 215,60 | 2,86% | 53.009,00 |
| 12.02.2025 | 210,60 | 212,40 | 207,20 | 209,60 | -0,10% | 40.427,00 |
| 11.02.2025 | 210,20 | 212,80 | 209,80 | 209,80 | -0,29% | 100.675,00 |
| 10.02.2025 | 213,00 | 213,00 | 208,80 | 210,40 | -1,22% | 61.597,00 |
| 07.02.2025 | 218,20 | 219,40 | 212,20 | 213,00 | -2,83% | 63.399,00 |
| 06.02.2025 | 223,60 | 224,00 | 218,60 | 219,20 | -1,88% | 44.292,00 |
| 05.02.2025 | 226,60 | 227,20 | 222,80 | 223,40 | -1,50% | 37.633,00 |
| 04.02.2025 | 228,20 | 229,40 | 226,00 | 226,80 | -1,31% | 35.222,00 |
| 03.02.2025 | 229,80 | 232,40 | 228,60 | 229,80 | -2,63% | 33.404,00 |
| 31.01.2025 | 239,20 | 239,20 | 235,60 | 236,00 | -1,09% | 34.287,00 |
| 30.01.2025 | 238,00 | 240,60 | 236,80 | 238,60 | 0,25% | 33.325,00 |
| 29.01.2025 | 240,60 | 243,20 | 237,20 | 238,00 | -1,41% | 53.441,00 |
| 28.01.2025 | 235,40 | 248,00 | 235,40 | 241,40 | 4,59% | 99.543,00 |
| 27.01.2025 | 228,00 | 231,60 | 226,00 | 230,80 | 0,79% | 31.732,00 |
| 24.01.2025 | 231,60 | 232,20 | 226,80 | 229,00 | 0,70% | 28.722,00 |
| 23.01.2025 | 225,80 | 232,20 | 225,80 | 227,40 | -0,18% | 48.509,00 |
| 22.01.2025 | 228,00 | 230,40 | 227,60 | 227,80 | 0,71% | 34.364,00 |
| 21.01.2025 | 222,00 | 226,40 | 221,40 | 226,20 | 1,62% | 32.741,00 |
| 20.01.2025 | 224,00 | 224,00 | 220,60 | 222,60 | -0,62% | 33.558,00 |
| 17.01.2025 | 225,00 | 227,00 | 222,40 | 224,00 | -0,71% | 47.297,00 |
| 16.01.2025 | 228,80 | 230,40 | 225,60 | 225,60 | -0,88% | 52.655,00 |
| 15.01.2025 | 223,20 | 229,80 | 221,80 | 227,60 | 1,97% | 77.998,00 |
| 14.01.2025 | 226,60 | 227,80 | 223,00 | 223,20 | 0,45% | 39.398,00 |
| 13.01.2025 | 222,00 | 224,40 | 220,60 | 222,20 | -0,54% | 37.416,00 |
| 10.01.2025 | 221,40 | 226,00 | 220,80 | 223,40 | -0,09% | 47.597,00 |
| 09.01.2025 | 231,60 | 232,20 | 223,60 | 223,60 | 4,88% | 92.379,00 |
| 08.01.2025 | 212,00 | 215,00 | 211,80 | 213,20 | -0,47% | 50.877,00 |
| 07.01.2025 | 207,00 | 215,60 | 207,00 | 214,20 | 3,48% | 79.461,00 |
| 06.01.2025 | 203,00 | 208,20 | 202,40 | 207,00 | 2,48% | 51.768,00 |
| 03.01.2025 | 207,00 | 207,00 | 199,70 | 202,00 | 0,91% | 72.114,00 |
| 02.01.2025 | 200,14 | 200,51 | 199,32 | 200,18 | -1,19% | - |
| 30.12.2024 | 202,20 | 203,60 | 200,80 | 202,60 | -0,69% | 29.485,00 |
| 27.12.2024 | 206,60 | 206,60 | 203,40 | 204,00 | 0,49% | 25.315,00 |
| 23.12.2024 | 197,90 | 203,80 | 197,40 | 203,00 | 2,78% | 42.014,00 |
| 20.12.2024 | 195,90 | 197,60 | 192,70 | 197,50 | 0,00% | 108.226,00 |
| 19.12.2024 | 197,80 | 199,40 | 195,40 | 197,50 | -2,52% | 59.000,00 |
| 18.12.2024 | 205,80 | 207,40 | 202,00 | 202,60 | -2,03% | 42.891,00 |
| 17.12.2024 | 204,60 | 208,20 | 203,40 | 206,80 | 0,39% | 32.091,00 |
| 16.12.2024 | 206,40 | 206,80 | 204,40 | 206,00 | 0,00% | 41.278,00 |
| 13.12.2024 | 206,00 | 208,00 | 205,00 | 206,00 | -0,77% | 52.766,00 |
| 12.12.2024 | 211,40 | 212,20 | 205,80 | 207,60 | -2,17% | 62.996,00 |
| 11.12.2024 | 209,00 | 213,20 | 209,00 | 212,20 | -0,09% | 43.240,00 |
| 10.12.2024 | 208,20 | 213,80 | 208,20 | 212,40 | 1,05% | 61.930,00 |
| 09.12.2024 | 209,00 | 212,60 | 207,80 | 210,20 | 0,48% | 54.499,00 |
| 06.12.2024 | 207,60 | 209,20 | 206,60 | 209,20 | 0,19% | 23.257,00 |
| 05.12.2024 | 206,60 | 210,40 | 206,40 | 208,80 | 0,48% | 40.851,00 |
| 04.12.2024 | 203,20 | 208,00 | 202,20 | 207,80 | 2,26% | 65.329,00 |
| 03.12.2024 | 205,40 | 207,80 | 201,40 | 203,20 | -2,59% | 57.133,00 |
| 02.12.2024 | 209,20 | 211,00 | 206,80 | 208,60 | -0,76% | 31.712,00 |
| 29.11.2024 | 210,20 | 211,60 | 208,40 | 210,20 | 0,48% | 21.929,00 |
| 28.11.2024 | 212,00 | 212,60 | 208,20 | 209,20 | -0,76% | 32.778,00 |
| 27.11.2024 | 209,80 | 210,80 | 208,20 | 210,80 | 0,19% | 38.664,00 |
| 26.11.2024 | 212,40 | 214,20 | 210,40 | 210,40 | -1,77% | 27.027,00 |
| 25.11.2024 | 210,60 | 214,60 | 210,60 | 214,20 | 2,00% | 54.953,00 |
| 22.11.2024 | 210,20 | 212,80 | 209,20 | 210,00 | -0,29% | 30.959,00 |
| 21.11.2024 | 210,54 | 211,18 | 208,11 | 210,60 | 0,29% | - |
| 20.11.2024 | 209,80 | 212,00 | 209,00 | 210,00 | 0,86% | 50.189,00 |
| 19.11.2024 | 209,40 | 210,00 | 206,60 | 208,20 | -0,29% | 87.357,00 |
| 18.11.2024 | 209,20 | 210,00 | 206,80 | 208,80 | -0,38% | 44.468,00 |
| 15.11.2024 | 211,00 | 212,00 | 207,60 | 209,60 | -2,24% | 63.866,00 |
| 14.11.2024 | 213,20 | 214,80 | 211,00 | 214,40 | 0,28% | 46.971,00 |
| 13.11.2024 | 215,20 | 218,60 | 212,60 | 213,80 | -1,29% | 50.757,00 |
| 12.11.2024 | 216,20 | 221,20 | 214,20 | 216,60 | -1,01% | 48.725,00 |
| 11.11.2024 | 219,40 | 220,80 | 218,80 | 218,80 | 0,74% | 23.458,00 |